U.S. Markets closed

Organovo Holdings, Inc. (ONVO)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.94+0.09 (+3.16%)
At close: 4:00PM EDT
People also watch
XONESSYSDDDVJETDASTY
DateOpenHighLowCloseAdj Close*Volume
May 26, 20172.842.952.812.942.941,056,400
May 25, 20172.862.892.792.852.85512,300
May 24, 20172.832.912.812.852.85641,800
May 23, 20172.822.852.762.832.83554,300
May 22, 20172.822.852.732.812.81747,800
May 19, 20172.882.922.772.792.79554,300
May 18, 20172.782.912.772.882.88818,200
May 17, 20172.902.902.762.802.801,194,400
May 16, 20172.792.942.722.932.931,338,700
May 15, 20172.832.832.752.792.79681,600
May 12, 20172.712.902.702.822.821,317,100
May 11, 20172.722.762.662.712.71608,800
May 10, 20172.692.732.642.722.72785,200
May 09, 20172.722.742.682.712.71442,300
May 08, 20172.712.752.682.722.72549,400
May 05, 20172.702.722.662.712.71736,800
May 04, 20172.762.782.692.702.70713,400
May 03, 20172.802.812.732.762.76635,500
May 02, 20172.952.962.802.802.80942,900
May 01, 20172.933.132.932.972.971,769,700
Apr 28, 20172.892.912.852.902.90750,300
Apr 27, 20172.852.902.842.892.89573,600
Apr 26, 20172.772.852.752.852.85720,200
Apr 25, 20172.802.812.742.782.78608,100
Apr 24, 20172.752.772.682.732.73689,100
Apr 21, 20172.672.712.642.712.71707,300
Apr 20, 20172.632.702.622.682.68711,400
Apr 19, 20172.702.742.592.622.62992,700
Apr 18, 20172.752.762.582.692.691,916,000
Apr 17, 20172.832.862.742.772.77985,500
Apr 13, 20172.842.902.802.832.831,292,300
Apr 12, 20172.902.922.822.842.842,044,600
Apr 11, 20173.013.072.983.043.04868,400
Apr 10, 20173.073.123.013.023.02581,600
Apr 07, 20173.013.073.013.073.07597,100
Apr 06, 20172.973.062.933.063.06740,100
Apr 05, 20173.043.072.962.972.97711,900
Apr 04, 20173.063.113.003.033.03854,500
Apr 03, 20173.173.193.063.063.06629,600
Mar 31, 20173.083.203.073.183.181,020,800
Mar 30, 20173.153.173.073.083.08694,600
Mar 29, 20173.033.173.033.083.08850,000
Mar 28, 20173.083.123.033.033.03730,200
Mar 27, 20173.003.152.943.103.10979,200
Mar 24, 20173.013.133.003.033.03698,800
Mar 23, 20173.003.072.993.013.01569,200
Mar 22, 20173.003.072.943.013.011,041,400
Mar 21, 20173.193.212.993.013.011,093,800
Mar 20, 20173.253.263.093.193.191,055,500
Mar 17, 20173.033.253.013.253.252,195,100
Mar 16, 20173.033.093.023.063.06772,000
Mar 15, 20172.923.062.873.053.051,201,700
Mar 14, 20172.902.962.852.912.91548,500
Mar 13, 20172.912.992.882.912.91824,300
Mar 10, 20172.802.952.772.912.91813,400
Mar 09, 20172.862.882.762.822.821,267,800
Mar 08, 20172.892.932.852.862.86887,200
Mar 07, 20172.902.972.852.872.871,045,100
Mar 06, 20172.993.012.922.922.921,390,800
Mar 03, 20172.993.092.983.013.01930,800
Mar 02, 20173.133.172.982.992.991,187,400
Mar 01, 20173.153.233.113.173.17967,200
Feb 28, 20173.233.243.113.123.121,117,000
Feb 27, 20172.973.202.973.203.201,571,700
Feb 24, 20172.953.012.922.972.97960,900
Feb 23, 20172.953.022.902.972.971,003,800
Feb 22, 20173.003.012.902.972.971,543,100
Feb 21, 20173.043.052.953.003.001,288,800
Feb 17, 20172.902.982.842.972.971,246,000
Feb 16, 20172.973.002.862.892.891,594,400
Feb 15, 20172.993.032.882.972.971,922,700
Feb 14, 20173.013.032.882.982.983,291,500
Feb 13, 20173.223.233.003.053.053,475,500
Feb 10, 20173.253.303.143.193.195,609,800
Feb 09, 20173.703.773.633.773.771,724,500
Feb 08, 20173.693.693.603.683.68887,100
Feb 07, 20173.843.853.623.673.671,605,300
Feb 06, 20173.723.853.673.833.831,493,100
Feb 03, 20173.673.703.573.703.701,078,400
Feb 02, 20173.703.703.623.663.66733,300
Feb 01, 20173.733.753.643.703.70957,600
Jan 31, 20173.463.713.463.693.691,212,300
Jan 30, 20173.633.653.503.513.511,008,500
Jan 27, 20173.603.653.563.643.64718,600
Jan 26, 20173.733.743.603.603.601,001,900
Jan 25, 20173.633.773.593.733.732,239,000
Jan 24, 20173.363.523.353.493.491,059,500
Jan 23, 20173.503.553.413.453.451,007,600
Jan 20, 20173.493.593.473.513.51793,300
Jan 19, 20173.573.583.453.483.48791,700
Jan 18, 20173.553.613.483.553.55959,900
Jan 17, 20173.733.763.513.553.551,603,500
Jan 13, 20173.693.773.663.703.70970,500
Jan 12, 20173.733.773.603.673.671,249,700
Jan 11, 20173.833.873.623.713.712,006,800
Jan 10, 20173.843.913.773.833.831,319,700
Jan 09, 20173.763.853.693.773.771,253,900
Jan 06, 20173.763.803.693.723.721,120,900
Jan 05, 20173.913.923.683.763.761,161,900
Jan 04, 20173.713.923.643.883.882,072,600
*Close price adjusted for dividends and splits.
Loading more data...